전일 기준 · 2026-09-23 종가 (T+1 반영)
| 날짜 | 종가 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-09-17 | 8,050 | ▼ 0.62% | 8,160 | 8,160 | 7,930 | 15,140 | 1억 |
| 2026-09-16 | 8,100 | ▲ 2.40% | 8,080 | 8,100 | 7,900 | 18,116 | 1억 |
| 2026-09-15 | 7,910 | ▼ 0.88% | 7,950 | 8,000 | 7,800 | 17,710 | 1억 |
| 2026-09-14 | 7,980 | ▼ 1.12% | 8,030 | 8,110 | 7,920 | 12,809 | 1억 |
| 2026-09-11 | 8,070 | ▼ 2.42% | 8,120 | 8,180 | 8,030 | 21,358 | 1억 |
| 2026-09-10 | 8,270 | ▲ 0.12% | 8,340 | 8,340 | 8,150 | 14,769 | 1억 |
| 2026-09-09 | 8,260 | ▲ 0.24% | 8,410 | 8,410 | 8,120 | 13,938 | 1억 |
| 2026-09-08 | 8,240 | ▼ 1.08% | 8,340 | 8,400 | 7,850 | 12,603 | 1억 |
| 2026-09-07 | 8,330 | ▼ 0.48% | 8,370 | 8,430 | 8,240 | 5,882 | 48,878,505원 |
| 2026-09-04 | 8,370 | ▲ 0.12% | 8,500 | 8,500 | 8,180 | 5,696 | 47,534,930원 |
| 2026-09-03 | 8,360 | ▼ 1.18% | 8,620 | 8,620 | 8,340 | 7,944 | 66,871,465원 |
| 2026-09-02 | 8,460 | ▼ 1.51% | 8,650 | 8,750 | 8,310 | 21,011 | 1억 |
| 2026-09-01 | 8,590 | ▲ 0.94% | 8,450 | 8,600 | 8,400 | 13,833 | 1억 |
| 2026-08-31 | 8,510 | ▲ 0.12% | 8,500 | 8,580 | 8,310 | 13,135 | 1억 |
| 2026-08-28 | 8,500 | ▲ 1.07% | 8,500 | 8,550 | 8,310 | 12,483 | 1억 |
| 2026-08-27 | 8,410 | ▼ 1.29% | 8,580 | 8,600 | 8,320 | 22,323 | 1억 |
| 2026-08-26 | 8,520 | ▲ 0.59% | 8,470 | 8,550 | 8,370 | 12,192 | 1억 |
| 2026-08-25 | 8,470 | ▲ 2.05% | 8,300 | 8,500 | 8,010 | 14,714 | 1억 |
| 2026-08-24 | 8,300 | — 0.00% | 8,400 | 8,480 | 8,020 | 9,976 | 83,216,320원 |
| 2026-08-21 | 8,300 | ▼ 0.60% | 8,350 | 8,350 | 8,000 | 31,059 | 2억 |
| 2026-08-20 | 8,350 | ▼ 0.12% | 8,370 | 8,530 | 8,300 | 15,522 | 1억 |
| 2026-08-19 | 8,360 | ▼ 4.13% | 8,700 | 8,700 | 8,300 | 25,087 | 2억 |
| 2026-08-18 | 8,720 | ▲ 0.35% | 8,700 | 8,920 | 8,360 | 28,686 | 2억 |
| 2026-08-14 | 8,690 | ▼ 0.11% | 8,670 | 8,840 | 8,600 | 15,171 | 1억 |
| 2026-08-13 | 8,700 | ▼ 1.14% | 8,770 | 8,850 | 8,610 | 28,063 | 2억 |
| 2026-08-12 | 8,800 | ▼ 2.11% | 9,010 | 9,050 | 8,750 | 20,506 | 1억 |
| 2026-08-11 | 8,990 | ▲ 3.33% | 8,700 | 9,140 | 8,685 | 63,585 | 5억 |
| 2026-08-10 | 8,700 | ▲ 2.35% | 8,500 | 8,770 | 8,410 | 46,635 | 4억 |
| 2026-08-07 | 8,500 | ▲ 0.35% | 8,460 | 8,600 | 8,290 | 15,115 | 1억 |
| 2026-08-06 | 8,470 | ▲ 0.24% | 8,450 | 8,640 | 8,270 | 18,811 | 1억 |